Suzhou Novosense Microelectronics Co., Ltd. (SHA:688052)
China · Delayed Price · Currency is CNY 174.17
-6.84 (-3.78%)
At close: Feb 6, 2026
SHA:688052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 177.70 | 179.78 | 174.11 | 174.17 | 174.17 | -3.78% | 2,254,444 |
| Feb 5, 2026 | 168.91 | 181.88 | 166.60 | 181.01 | 181.01 | 6.28% | 4,117,180 |
| Feb 4, 2026 | 177.00 | 177.00 | 168.00 | 170.32 | 170.32 | -3.41% | 2,451,460 |
| Feb 3, 2026 | 174.66 | 178.99 | 172.51 | 176.33 | 176.33 | 3.13% | 3,495,211 |
| Feb 2, 2026 | 183.00 | 183.90 | 170.05 | 170.98 | 170.98 | -8.03% | 4,769,732 |
| Jan 30, 2026 | 183.05 | 188.57 | 176.07 | 185.90 | 185.90 | -0.57% | 4,649,795 |
| Jan 29, 2026 | 194.44 | 201.00 | 185.28 | 186.97 | 186.97 | -4.64% | 4,182,795 |
| Jan 28, 2026 | 194.20 | 204.60 | 193.64 | 196.06 | 196.06 | 4.87% | 7,179,788 |
| Jan 27, 2026 | 179.00 | 189.50 | 174.50 | 186.96 | 186.96 | 4.27% | 4,080,923 |
| Jan 26, 2026 | 189.00 | 193.86 | 178.50 | 179.30 | 179.30 | -5.81% | 3,504,365 |
| Jan 23, 2026 | 185.07 | 190.99 | 183.06 | 190.37 | 190.37 | 2.45% | 3,095,040 |
| Jan 22, 2026 | 188.80 | 191.40 | 184.01 | 185.82 | 185.82 | 0.32% | 4,293,816 |
| Jan 21, 2026 | 171.00 | 185.79 | 171.00 | 185.22 | 185.22 | 6.17% | 5,195,615 |
| Jan 20, 2026 | 171.81 | 178.68 | 171.43 | 174.45 | 174.45 | 1.13% | 2,889,426 |
| Jan 19, 2026 | 174.00 | 174.83 | 169.70 | 172.50 | 172.50 | -1.42% | 2,652,247 |
| Jan 16, 2026 | 172.50 | 177.65 | 168.58 | 174.98 | 174.98 | 1.89% | 3,848,005 |
| Jan 15, 2026 | 169.50 | 171.80 | 166.33 | 171.73 | 171.73 | -0.08% | 2,703,240 |
| Jan 14, 2026 | 172.52 | 174.48 | 168.88 | 171.87 | 171.87 | 0.90% | 3,014,678 |
| Jan 13, 2026 | 174.81 | 176.50 | 169.31 | 170.33 | 170.33 | -2.28% | 2,817,743 |
| Jan 12, 2026 | 177.88 | 177.88 | 172.20 | 174.31 | 174.31 | -1.60% | 3,116,395 |
| Jan 9, 2026 | 177.55 | 178.53 | 174.60 | 177.14 | 177.14 | -0.20% | 2,344,731 |
| Jan 8, 2026 | 180.99 | 180.99 | 176.01 | 177.50 | 177.50 | -3.46% | 3,310,694 |
| Jan 7, 2026 | 168.00 | 185.79 | 168.00 | 183.87 | 183.87 | 11.08% | 7,053,362 |
| Jan 6, 2026 | 162.35 | 165.62 | 161.30 | 165.53 | 165.53 | 1.93% | 2,690,457 |
| Jan 5, 2026 | 158.80 | 163.20 | 158.18 | 162.40 | 162.40 | 2.67% | 2,992,708 |
| Dec 31, 2025 | 161.00 | 161.79 | 157.04 | 158.18 | 158.18 | -2.30% | 1,969,108 |
| Dec 30, 2025 | 160.56 | 162.99 | 160.00 | 161.90 | 161.90 | 0.25% | 1,915,853 |
| Dec 29, 2025 | 159.44 | 164.50 | 159.43 | 161.49 | 161.49 | 1.29% | 2,132,947 |
| Dec 26, 2025 | 162.96 | 162.96 | 158.57 | 159.43 | 159.43 | -2.17% | 2,106,055 |
| Dec 25, 2025 | 160.10 | 165.63 | 160.10 | 162.96 | 162.96 | 1.41% | 2,522,121 |
| Dec 24, 2025 | 154.10 | 166.06 | 152.80 | 160.69 | 160.69 | 4.71% | 4,458,696 |
| Dec 23, 2025 | 149.67 | 154.77 | 148.70 | 153.46 | 153.46 | 2.56% | 2,791,656 |
| Dec 22, 2025 | 149.10 | 152.66 | 149.10 | 149.63 | 149.63 | 0.46% | 1,527,436 |
| Dec 19, 2025 | 150.79 | 153.30 | 148.91 | 148.95 | 148.95 | -0.29% | 1,494,363 |
| Dec 18, 2025 | 149.29 | 150.77 | 148.93 | 149.38 | 149.38 | -0.26% | 1,029,958 |
| Dec 17, 2025 | 149.10 | 150.06 | 145.10 | 149.77 | 149.77 | 1.09% | 1,774,754 |
| Dec 16, 2025 | 151.50 | 152.40 | 147.50 | 148.16 | 148.16 | -2.54% | 1,506,514 |
| Dec 15, 2025 | 152.20 | 156.80 | 151.07 | 152.02 | 152.02 | -1.18% | 1,808,655 |
| Dec 12, 2025 | 150.00 | 155.55 | 147.60 | 153.83 | 153.83 | 3.38% | 3,812,574 |
| Dec 11, 2025 | 153.33 | 153.78 | 148.80 | 148.80 | 148.80 | -3.24% | 1,983,924 |
| Dec 10, 2025 | 150.01 | 153.97 | 147.00 | 153.78 | 153.78 | 1.91% | 2,715,941 |
| Dec 9, 2025 | 153.59 | 154.51 | 149.57 | 150.90 | 150.90 | -3.11% | 2,884,499 |
| Dec 8, 2025 | 157.00 | 157.50 | 152.56 | 155.74 | 155.74 | -1.60% | 3,948,729 |
| Dec 5, 2025 | 152.01 | 158.86 | 149.15 | 158.28 | 158.28 | 3.57% | 3,429,111 |
| Dec 4, 2025 | 152.97 | 154.60 | 149.10 | 152.83 | 152.83 | 0.22% | 2,588,698 |
| Dec 3, 2025 | 150.00 | 155.65 | 147.51 | 152.50 | 152.50 | 1.84% | 3,249,810 |
| Dec 2, 2025 | 152.00 | 152.19 | 149.11 | 149.75 | 149.75 | -1.91% | 1,894,776 |
| Dec 1, 2025 | 153.50 | 154.26 | 149.30 | 152.67 | 152.67 | -0.54% | 2,856,972 |
| Nov 28, 2025 | 149.62 | 154.98 | 148.30 | 153.50 | 153.50 | 2.59% | 2,783,656 |
| Nov 27, 2025 | 152.80 | 153.40 | 149.12 | 149.62 | 149.62 | -1.57% | 1,755,321 |